-
5 DAY PERFORMANCE
-28.23% -
1 MONTH PERFORMANCE
-33.33% -
3 MONTH PERFORMANCE
+0.00% -
6 MONTH PERFORMANCE
-34.21% -
YEAR-TO-DATE PERFORMANCE
-50.00% -
1 YEAR PERFORMANCE
+53.06%
Presidio Property Trust, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.03 | $0.03 (-2.86%) | $0.04 | $0.03 | 25,841 | $7.13 M |
| 11/15/2024 | $0.03 | $0.04 (14.58%) | $0.04 | $0.03 | 8,880 | $7.70 M |
| 11/14/2024 | $0.03 | $0.03 (0%) | $0.04 | $0.03 | 15,528 | $8.11 M |
| 11/13/2024 | $0.03 | $0.04 (34.41%) | $0.04 | $0.03 | 697 | $8.49 M |
| 11/12/2024 | $0.03 | $0.03 (0%) | $0.04 | $0.03 | 4,714 | $8.82 M |
| 11/11/2024 | $0.04 | $0.03 (-11.43%) | $0.04 | $0.03 | 7,356 | $8.70 M |
| 11/08/2024 | $0.03 | $0.03 (0%) | $0.04 | $0.03 | 3,284 | $8.95 M |
| 11/07/2024 | $0.03 | $0.03 (-4.62%) | $0.04 | $0.03 | 7,919 | $8.79 M |
| 11/06/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 816 | $8.70 M |
| 11/05/2024 | $0.04 | $0.04 (-0.29%) | $0.04 | $0.04 | 600 | $8.95 M |
| 11/04/2024 | $0.05 | $0.04 (-14.46%) | $0.05 | $0.04 | 10,006 | $8.48 M |
| 11/01/2024 | $0.04 | $0.04 (0.29%) | $0.04 | $0.04 | 2,653 | $8.55 M |
| 10/31/2024 | $0.03 | $0.04 (36.36%) | $0.04 | $0.03 | 3,562 | $8.65 M |
| 10/30/2024 | $0.04 | $0.04 (23.22%) | $0.05 | $0.03 | 13,493 | $8.46 M |
| 10/29/2024 | $0.04 | $0.04 (-3.46%) | $0.04 | $0.04 | 4,181 | $8.70 M |
| 10/28/2024 | $0.04 | $0.05 (28.57%) | $0.05 | $0.04 | 1,817 | $8.70 M |
| 10/24/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,021 | $8.45 M |
| 10/23/2024 | $0.04 | $0.03 (-17.87%) | $0.04 | $0.03 | 9,983 | $8.48 M |
| 10/22/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 21,763 | $8.33 M |
| 10/21/2024 | $0.04 | $0.04 (19.5%) | $0.04 | $0.04 | 29,518 | $8.45 M |
| 10/18/2024 | $0.03 | $0.05 (35.95%) | $0.05 | $0.03 | 4,234 | $8.70 M |
| 10/17/2024 | $0.03 | $0.03 (0.3%) | $0.03 | $0.03 | 2,629 | $8.76 M |
| 10/16/2024 | $0.03 | $0.03 (10.07%) | $0.04 | $0.03 | 20,669 | $8.45 M |
| 10/15/2024 | $0.03 | $0.03 (5.19%) | $0.04 | $0.03 | 30,945 | $7.77 M |
| 10/14/2024 | $0.03 | $0.03 (-9.17%) | $0.04 | $0.03 | 21,145 | $8.27 M |
| 10/11/2024 | $0.05 | $0.03 (-36.09%) | $0.05 | $0.03 | 10,607 | $8.70 M |
| 10/10/2024 | $0.04 | $0.03 (-19.21%) | $0.04 | $0.03 | 6,305 | $8.82 M |
| 10/09/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 3,500 | $8.85 M |
| 10/08/2024 | $0.05 | $0.04 (-23.74%) | $0.05 | $0.03 | 10,290 | $8.20 M |
| 10/07/2024 | $0.03 | $0.04 (31.67%) | $0.05 | $0.03 | 11,189 | $8.22 M |
| 10/04/2024 | $0.03 | $0.04 (17.65%) | $0.04 | $0.03 | 5,511 | $8.70 M |
| 10/03/2024 | $0.04 | $0.04 (0.5%) | $0.04 | $0.03 | 7,085 | $8.70 M |
| 10/02/2024 | $0.03 | $0.04 (19.94%) | $0.04 | $0.03 | 32,218 | $8.09 M |
| 10/01/2024 | $0.04 | $0.03 (-10.08%) | $0.04 | $0.03 | 2,118 | $8.33 M |
| 09/27/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 4,760 | $8.65 M |
| 09/26/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.03 | 27,025 | $8.38 M |
| 09/25/2024 | $0.03 | $0.03 (-2.81%) | $0.03 | $0.03 | 4,741 | $8.38 M |
| 09/24/2024 | $0.03 | $0.03 (10.04%) | $0.03 | $0.03 | 1,637 | $9.03 M |
| 09/23/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 500 | $8.91 M |
| 09/20/2024 | $0.04 | $0.03 (-11.43%) | $0.04 | $0.03 | 12,606 | $8.45 M |
| 09/19/2024 | $0.03 | $0.04 (18.97%) | $0.04 | $0.03 | 2,802 | $8.79 M |
| 09/17/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 222 | $8.70 M |
| 09/16/2024 | $0.03 | $0.03 (-3.07%) | $0.03 | $0.03 | 1,242 | $8.95 M |
| 09/13/2024 | $0.03 | $0.03 (12.08%) | $0.03 | $0.03 | 3,871 | $8.58 M |
| 09/12/2024 | $0.03 | $0.03 (0.33%) | $0.03 | $0.03 | 4,160 | $8.33 M |
| 09/11/2024 | $0.03 | $0.04 (22.33%) | $0.04 | $0.03 | 1,988 | $7.97 M |
| 09/10/2024 | $0.03 | $0.03 (1.69%) | $0.03 | $0.03 | 4,088 | $8.50 M |
| 09/09/2024 | $0.03 | $0.03 (1.69%) | $0.03 | $0.03 | 4,652 | $8.52 M |
| 09/06/2024 | $0.03 | $0.03 (9.64%) | $0.03 | $0.03 | 240 | $8.25 M |
| 09/05/2024 | $0.03 | $0.03 (3.45%) | $0.04 | $0.03 | 32,027 | $8.18 M |
| 09/04/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,107 | $8.48 M |
| 09/03/2024 | $0.03 | $0.03 (0.68%) | $0.03 | $0.03 | 10,123 | $7.89 M |
| 08/30/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,000 | $8.14 M |
| 08/29/2024 | $0.03 | $0.03 (-1.3%) | $0.03 | $0.03 | 17,272 | $8.20 M |
| 08/28/2024 | $0.04 | $0.03 (-10.19%) | $0.04 | $0.03 | 94,101 | $8.45 M |
| 08/27/2024 | $0.03 | $0.04 (30.33%) | $0.04 | $0.03 | 10,368 | $8.70 M |
| 08/26/2024 | $0.03 | $0.04 (44.13%) | $0.04 | $0.03 | 1,161 | $8.59 M |
| 08/23/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 1,587 | $8.76 M |
| 08/22/2024 | $0.03 | $0.03 (2.35%) | $0.04 | $0.03 | 8,663 | $8.06 M |
| 08/21/2024 | $0.03 | $0.04 (29.05%) | $0.04 | $0.03 | 7,740 | $7.54 M |
| 08/20/2024 | $0.03 | $0.03 (-15.77%) | $0.03 | $0.03 | 111,449 | $6.84 M |
| 08/19/2024 | $0.03 | $0.03 (0.35%) | $0.04 | $0.03 | 9,208 | $8.31 M |